Avinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.59	0.61	0.53	0.56	0.56	-6.63%	283,315
Jan 17, 2025	0.61	0.64	0.57	0.60	0.60	1.71%	196,025
Jan 16, 2025	0.61	0.61	0.56	0.59	0.59	0.41%	182,920
Jan 15, 2025	0.57	0.60	0.55	0.59	0.59	-2.15%	322,019
Jan 14, 2025	0.63	0.65	0.56	0.60	0.60	-25.24%	1,300,394
Jan 13, 2025	0.57	0.83	0.50	0.80	0.80	42.62%	9,782,190
Jan 10, 2025	0.61	0.62	0.55	0.56	0.56	-7.54%	306,824
Jan 8, 2025	0.71	0.71	0.56	0.61	0.61	-15.28%	644,061
Jan 7, 2025	0.75	0.78	0.70	0.72	0.72	-6.65%	350,485
Jan 6, 2025	0.81	0.86	0.75	0.77	0.77	-5.13%	488,579
Jan 3, 2025	0.82	0.86	0.79	0.81	0.81	-1.98%	378,627
Jan 2, 2025	0.83	0.88	0.78	0.83	0.83	1.22%	613,499
Dec 31, 2024	0.98	0.98	0.77	0.82	0.82	-0.41%	987,721
Dec 30, 2024	0.90	0.92	0.75	0.82	0.82	-14.88%	1,430,903
Dec 27, 2024	1.19	1.22	0.95	0.97	0.97	-24.61%	2,161,436
Dec 26, 2024	1.26	1.54	1.11	1.28	1.28	-11.72%	4,838,663
Dec 24, 2024	1.64	1.93	1.01	1.45	1.45	125.72%	107,134,224
Dec 23, 2024	0.49	0.74	0.45	0.64	0.64	33.11%	1,387,906
Dec 20, 2024	0.63	0.63	0.48	0.48	0.48	-32.61%	571,206
Dec 19, 2024	0.49	0.75	0.46	0.72	0.72	46.05%	1,622,358
Dec 18, 2024	0.50	0.54	0.45	0.49	0.49	-3.35%	172,007
Dec 17, 2024	0.46	0.59	0.42	0.51	0.51	6.35%	1,094,009
Dec 16, 2024	0.62	0.65	0.47	0.48	0.48	-24.39%	148,067
Dec 13, 2024	0.59	0.73	0.59	0.63	0.63	-1.25%	338,419
Dec 12, 2024	0.46	0.64	0.39	0.64	0.64	-22.09%	1,647,213
Dec 11, 2024	0.83	0.84	0.82	0.82	0.82	-0.01%	154,930
Dec 10, 2024	0.83	0.85	0.80	0.82	0.82	-2.37%	42,284
Dec 9, 2024	0.82	0.85	0.78	0.84	0.84	3.05%	53,129
Dec 6, 2024	0.81	0.83	0.79	0.82	0.82	0.63%	24,106
Dec 5, 2024	0.83	0.83	0.80	0.81	0.81	1.00%	3,908
Dec 4, 2024	0.80	0.82	0.78	0.80	0.80	-1.00%	24,582
Dec 3, 2024	0.80	0.83	0.79	0.81	0.81	-2.70%	22,647
Dec 2, 2024	0.85	0.85	0.80	0.83	0.83	-0.88%	16,987
Nov 29, 2024	0.81	0.84	0.81	0.84	0.84	0.94%	14,313
Nov 27, 2024	0.83	0.84	0.83	0.83	0.83	0.26%	10,061
Nov 26, 2024	0.84	0.85	0.82	0.83	0.83	3.75%	30,935
Nov 25, 2024	0.84	0.85	0.80	0.80	0.80	-3.50%	30,780
Nov 22, 2024	0.80	0.83	0.78	0.83	0.83	5.07%	31,502
Nov 21, 2024	0.80	0.81	0.76	0.79	0.79	4.61%	11,480
Nov 20, 2024	0.78	0.78	0.75	0.75	0.75	-3.18%	16,079
Nov 19, 2024	0.77	0.78	0.75	0.78	0.78	-0.13%	26,546
Nov 18, 2024	0.82	0.82	0.70	0.78	0.78	-1.27%	27,804
Nov 15, 2024	0.81	0.86	0.77	0.79	0.79	-2.47%	54,057
Nov 14, 2024	0.83	0.84	0.80	0.81	0.81	-1.22%	14,616
Nov 13, 2024	0.83	0.85	0.80	0.82	0.82	-2.38%	11,557
Nov 12, 2024	0.85	0.85	0.83	0.84	0.84	-0.59%	32,794
Nov 11, 2024	0.85	0.85	0.82	0.85	0.85	1.86%	27,152
Nov 8, 2024	0.81	0.84	0.78	0.83	0.83	2.29%	114,815
Nov 7, 2024	0.85	0.85	0.79	0.81	0.81	-2.90%	39,472
Nov 6, 2024	0.83	0.85	0.80	0.84	0.84	-0.43%	66,838
Nov 5, 2024	0.78	0.85	0.77	0.84	0.84	6.18%	80,093
Nov 4, 2024	0.78	0.79	0.76	0.79	0.79	1.28%	42,116
Nov 1, 2024	0.81	0.81	0.77	0.78	0.78	-	79,454
Oct 31, 2024	0.80	0.82	0.78	0.78	0.78	-6.02%	62,947
Oct 30, 2024	0.82	0.84	0.80	0.83	0.83	-0.01%	39,826
Oct 29, 2024	0.83	0.85	0.83	0.83	0.83	1.23%	93,186
Oct 28, 2024	0.82	0.86	0.81	0.82	0.82	-1.20%	76,939
Oct 25, 2024	0.87	0.87	0.83	0.83	0.83	-4.09%	59,688
Oct 24, 2024	0.90	0.90	0.83	0.87	0.87	-3.31%	85,642
Oct 23, 2024	0.86	0.90	0.86	0.90	0.90	-0.33%	41,321
Oct 22, 2024	0.94	0.94	0.86	0.90	0.90	-1.64%	69,196
Oct 21, 2024	0.94	0.95	0.76	0.91	0.91	-3.89%	126,594
Oct 18, 2024	1.01	1.01	0.92	0.95	0.95	-1.97%	71,222
Oct 17, 2024	0.95	0.98	0.91	0.97	0.97	7.25%	140,965
Oct 16, 2024	0.84	0.93	0.84	0.90	0.90	7.39%	262,311
Oct 15, 2024	0.87	0.88	0.84	0.84	0.84	-2.20%	53,055
Oct 14, 2024	0.86	0.90	0.85	0.86	0.86	0.40%	24,521
Oct 11, 2024	0.88	0.89	0.84	0.86	0.86	-2.03%	66,368
Oct 10, 2024	0.91	0.91	0.84	0.87	0.87	-2.16%	70,341
Oct 9, 2024	0.94	0.94	0.85	0.89	0.89	-2.51%	109,427
Oct 8, 2024	0.96	0.99	0.83	0.92	0.92	-6.43%	178,479
Oct 7, 2024	1.01	1.01	0.95	0.98	0.98	-2.97%	133,728
Oct 4, 2024	1.10	1.15	1.01	1.01	1.01	-21.71%	673,015
Oct 3, 2024	1.08	1.34	1.04	1.29	1.29	24.04%	1,473,845
Oct 2, 2024	0.99	1.08	0.98	1.04	1.04	7.47%	138,783
Oct 1, 2024	0.95	0.99	0.93	0.97	0.97	1.86%	98,865
Sep 30, 2024	0.99	0.99	0.94	0.95	0.95	-3.52%	55,895
Sep 27, 2024	0.98	0.99	0.93	0.98	0.98	1.52%	59,758
Sep 26, 2024	1.00	1.01	0.96	0.97	0.97	-3.00%	40,324
Sep 25, 2024	0.94	1.02	0.93	1.00	1.00	4.91%	55,374
Sep 24, 2024	0.94	0.97	0.93	0.95	0.95	2.44%	34,726
Sep 23, 2024	0.99	1.00	0.93	0.93	0.93	-2.59%	101,045
Sep 20, 2024	1.01	1.03	0.94	0.96	0.96	-3.99%	163,134
Sep 19, 2024	0.98	1.03	0.93	0.99	0.99	-1.50%	219,586
Sep 18, 2024	1.07	1.08	0.93	1.01	1.01	-2.88%	926,687
Sep 17, 2024	1.43	1.43	1.03	1.04	1.04	-21.80%	1,849,832
Sep 16, 2024	1.20	1.58	1.18	1.33	1.33	10.37%	5,524,197
Sep 13, 2024	1.20	1.23	1.19	1.21	1.21	2.12%	44,520
Sep 12, 2024	1.19	1.20	1.15	1.18	1.18	1.72%	20,124
Sep 11, 2024	1.14	1.19	1.14	1.16	1.16	1.75%	25,054
Sep 10, 2024	1.17	1.25	1.13	1.14	1.14	-2.56%	52,768
Sep 9, 2024	1.00	1.19	0.98	1.17	1.17	14.71%	71,452
Sep 6, 2024	0.98	1.03	0.97	1.02	1.02	7.77%	43,291
Sep 5, 2024	1.04	1.35	0.90	0.95	0.95	-8.99%	366,399
Sep 4, 2024	1.02	1.04	0.98	1.04	1.04	6.12%	22,402
Sep 3, 2024	1.11	1.11	0.98	0.98	0.98	-11.71%	65,271
Aug 30, 2024	1.10	1.13	1.05	1.11	1.11	0.91%	16,720
Aug 29, 2024	1.10	1.15	1.08	1.10	1.10	-	11,163
Aug 28, 2024	1.15	1.22	1.00	1.10	1.10	-8.33%	110,306
Aug 27, 2024	1.22	1.24	1.18	1.20	1.20	-2.44%	8,888